Orient Bell Limited (NSE:ORIENTBELL)
India · Delayed Price · Currency is INR 338.95
+7.50 (2.26%)
May 25, 2026, 9:49 AM IST
NSE:ORIENTBELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 339.95 | 339.95 | 327.10 | 331.45 | 331.45 | -2.50% | 23,030 |
| May 21, 2026 | 340.20 | 351.45 | 336.00 | 339.95 | 339.95 | -0.53% | 13,039 |
| May 20, 2026 | 360.00 | 362.30 | 338.10 | 341.75 | 341.75 | -2.36% | 29,098 |
| May 19, 2026 | 325.95 | 359.00 | 325.00 | 350.00 | 350.00 | 7.38% | 42,321 |
| May 18, 2026 | 316.20 | 328.70 | 311.15 | 325.95 | 325.95 | 0.88% | 11,636 |
| May 15, 2026 | 325.35 | 329.85 | 320.60 | 323.10 | 323.10 | -1.43% | 3,995 |
| May 14, 2026 | 309.45 | 332.00 | 309.45 | 327.80 | 327.80 | 5.11% | 32,689 |
| May 13, 2026 | 316.15 | 316.15 | 310.60 | 311.85 | 311.85 | -1.36% | 19,362 |
| May 12, 2026 | 323.00 | 323.45 | 312.10 | 316.15 | 316.15 | -2.26% | 14,932 |
| May 11, 2026 | 345.85 | 345.85 | 321.00 | 323.45 | 323.45 | -7.00% | 34,977 |
| May 8, 2026 | 360.90 | 360.95 | 343.60 | 347.80 | 347.80 | -2.88% | 17,373 |
| May 7, 2026 | 342.10 | 363.50 | 342.10 | 358.10 | 358.10 | 4.14% | 34,649 |
| May 6, 2026 | 345.65 | 351.95 | 331.25 | 343.85 | 343.85 | -1.35% | 25,098 |
| May 5, 2026 | 350.00 | 355.00 | 334.80 | 348.55 | 348.55 | 2.77% | 59,437 |
| May 4, 2026 | 307.30 | 343.90 | 307.30 | 339.15 | 339.15 | 10.94% | 85,383 |
| Apr 30, 2026 | 313.80 | 313.80 | 303.15 | 305.70 | 305.70 | -2.91% | 11,825 |
| Apr 29, 2026 | 328.70 | 331.70 | 311.15 | 314.85 | 314.85 | -1.82% | 27,229 |
| Apr 28, 2026 | 285.75 | 334.40 | 283.90 | 320.70 | 320.70 | 12.63% | 138,773 |
| Apr 27, 2026 | 282.30 | 294.25 | 279.05 | 284.75 | 284.75 | 1.64% | 16,832 |
| Apr 24, 2026 | 291.25 | 292.30 | 279.00 | 280.15 | 280.15 | -2.37% | 15,520 |
| Apr 23, 2026 | 295.25 | 295.25 | 284.10 | 286.95 | 286.95 | -2.79% | 16,063 |
| Apr 22, 2026 | 296.95 | 299.00 | 293.05 | 295.20 | 295.20 | 0.60% | 15,028 |
| Apr 21, 2026 | 309.15 | 312.80 | 290.55 | 293.45 | 293.45 | -2.91% | 34,572 |
| Apr 20, 2026 | 316.25 | 316.25 | 300.00 | 302.25 | 302.25 | -3.96% | 19,346 |
| Apr 17, 2026 | 318.30 | 320.80 | 310.55 | 314.70 | 314.70 | 0.51% | 22,023 |
| Apr 16, 2026 | 324.80 | 324.80 | 290.50 | 313.10 | 313.10 | -1.85% | 160,214 |
| Apr 15, 2026 | 288.05 | 339.70 | 288.05 | 319.00 | 319.00 | 12.68% | 527,884 |
| Apr 13, 2026 | 279.30 | 286.85 | 271.80 | 283.10 | 283.10 | 1.36% | 11,320 |
| Apr 10, 2026 | 269.00 | 279.80 | 269.00 | 279.30 | 279.30 | 3.73% | 10,535 |
| Apr 9, 2026 | 269.90 | 274.90 | 267.45 | 269.25 | 269.25 | 0.79% | 15,599 |
| Apr 8, 2026 | 271.80 | 271.80 | 264.50 | 267.15 | 267.15 | 1.93% | 13,505 |
| Apr 7, 2026 | 261.75 | 265.20 | 259.60 | 262.10 | 262.10 | -0.04% | 9,196 |
| Apr 6, 2026 | 271.70 | 271.70 | 258.15 | 262.20 | 262.20 | 0.58% | 10,471 |
| Apr 2, 2026 | 255.25 | 264.95 | 250.00 | 260.70 | 260.70 | 1.05% | 5,837 |
| Apr 1, 2026 | 259.00 | 266.45 | 255.00 | 258.00 | 258.00 | 2.24% | 11,965 |
| Mar 30, 2026 | 260.10 | 268.95 | 250.50 | 252.35 | 252.35 | -4.45% | 11,654 |
| Mar 27, 2026 | 277.50 | 279.60 | 262.10 | 264.10 | 264.10 | -5.37% | 20,493 |
| Mar 25, 2026 | 261.20 | 283.30 | 261.20 | 279.10 | 279.10 | 7.59% | 19,337 |
| Mar 24, 2026 | 258.00 | 266.30 | 254.90 | 259.40 | 259.40 | 1.33% | 11,915 |
| Mar 23, 2026 | 273.95 | 273.95 | 253.00 | 256.00 | 256.00 | -6.94% | 14,498 |
| Mar 20, 2026 | 276.40 | 282.45 | 273.70 | 275.10 | 275.10 | 0.70% | 4,850 |
| Mar 19, 2026 | 280.55 | 287.80 | 272.00 | 273.20 | 273.20 | -2.36% | 10,987 |
| Mar 18, 2026 | 270.60 | 280.95 | 270.60 | 279.80 | 279.80 | 3.44% | 9,506 |
| Mar 17, 2026 | 267.45 | 275.75 | 267.45 | 270.50 | 270.50 | 0.60% | 4,221 |
| Mar 16, 2026 | 273.80 | 274.55 | 266.05 | 268.90 | 268.90 | -1.79% | 7,908 |
| Mar 13, 2026 | 280.10 | 285.00 | 271.50 | 273.80 | 273.80 | -2.37% | 19,899 |
| Mar 12, 2026 | 259.50 | 287.50 | 259.40 | 280.45 | 280.45 | 9.36% | 47,789 |
| Mar 11, 2026 | 269.60 | 272.00 | 255.00 | 256.45 | 256.45 | -5.07% | 49,044 |
| Mar 10, 2026 | 290.00 | 290.00 | 264.30 | 270.15 | 270.15 | -3.60% | 11,793 |
| Mar 9, 2026 | 257.00 | 290.70 | 246.55 | 280.25 | 280.25 | 7.87% | 42,248 |